$78.79 +0.43 (%) Sel Sct Cns Dis Shs - NYSE ARCA

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XLY historical data

Date Open High Low Close Volume
3/16/201575.4476.0875.4476.045,450,700
3/13/201575.6575.7474.7775.165,582,830
3/11/201574.7974.8674.2374.254,592,440
3/10/201575.2475.3174.6474.667,146,320
3/9/201575.4775.9375.4175.844,224,970
3/6/201576.0676.1775.2675.417,852,500
3/5/201576.5176.5276.1876.327,784,680
3/4/201576.6276.6275.9576.274,666,310
3/3/201576.7376.7576.1476.676,025,540
3/2/201576.0276.9176.0076.8824,004,400
2/27/201576.0376.2275.9075.973,869,120
2/26/201576.2476.3675.9076.073,504,700
2/25/201575.7976.5275.7076.316,842,100
2/24/201575.6375.8075.4975.733,518,590
2/23/201575.3975.6175.1475.373,121,190
2/20/201574.6675.4674.4675.443,930,850
2/19/201574.7675.0874.7674.913,272,460
2/18/201574.5674.7774.4374.684,143,940
2/17/201574.7875.0774.4174.724,121,980
2/13/201574.5374.8974.4474.895,332,410
2/12/201573.8974.4773.6874.444,130,750
2/11/201573.6573.7673.2473.575,313,720
2/10/201573.2573.6972.8673.555,562,000
2/9/201572.5372.9372.4672.664,367,550
2/6/201573.1573.3072.7172.944,648,320
2/5/201572.6573.0972.5673.055,077,540
2/4/201572.1172.9772.0472.609,165,980
2/3/201571.0372.1370.8672.125,614,410
2/2/201570.1770.6769.0670.6220,849,400
1/30/201570.5370.9269.9069.998,027,680
1/29/201570.0470.9069.6470.768,535,020
1/28/201571.1071.1469.7369.815,197,510
1/27/201570.4971.1970.2670.735,886,190
1/26/201570.9071.3470.6871.303,453,400
1/23/201571.1171.2870.7570.934,981,680
1/22/201569.9571.1569.7071.0315,175,100
1/21/201569.2369.9469.0369.729,372,030
1/20/201569.7569.9068.6569.2713,937,300
1/16/201568.8069.7568.5069.679,552,100
1/15/201569.8270.1068.7468.768,051,220
1/14/201569.5669.9368.8669.6610,175,000
1/13/201571.2971.6969.9670.517,551,630
1/12/201571.0371.1270.2270.516,028,350
1/9/201571.7171.7770.8170.895,629,150
1/8/201571.2571.8270.9271.726,399,120
1/6/201570.5570.5769.0969.567,172,950
1/5/201571.3671.5370.1170.268,582,860
1/2/201572.5372.6571.1471.636,185,490
12/31/201472.6772.9872.1272.156,663,960
12/30/201472.5872.7672.2972.446,051,240
12/29/201472.1972.9172.0372.7823,013,600
12/26/201472.0472.3871.9472.2314,102,300
12/24/201472.1572.1571.8271.841,687,800
12/23/201471.8072.1971.7171.967,337,250
12/22/201471.0071.5671.0071.564,951,200
12/19/201470.8871.0770.4670.879,830,140
12/18/201470.8170.9770.0770.9718,848,500
12/17/201468.8269.9468.6469.829,713,910
12/16/201469.3569.8668.4568.519,114,820
12/15/201470.3970.5569.2369.588,882,480
12/12/201470.1470.7569.8670.0012,176,100
12/11/201470.1971.0870.1470.4517,569,800
12/10/201470.7070.8169.8169.885,465,180
12/9/201470.5570.8869.9770.824,438,030
12/8/201471.3871.5370.7170.954,202,940
12/5/201471.3971.6571.3771.534,480,500
12/4/201471.3571.5171.0271.376,095,060
12/3/201471.4071.4871.0971.415,663,160
12/2/201471.1271.4371.0871.295,166,880
12/1/201471.6071.6170.9271.0211,885,500
11/28/201471.2571.9571.2571.813,357,170
11/26/201470.9471.0170.8270.952,337,360
11/25/201470.9871.1870.7070.964,250,910
11/24/201470.4670.7770.3270.743,342,570
11/21/201470.5970.6669.9170.097,782,250
11/20/201469.3070.1069.2869.925,353,100
11/19/201469.4569.6769.2569.625,017,600
11/18/201469.0569.5069.0269.334,482,070
11/17/201469.0569.4169.0169.204,031,100
11/14/201469.0869.3168.9369.289,557,990
11/13/201468.3569.1968.3569.0110,800,100
11/12/201468.0468.6968.0468.585,266,640
11/11/201468.0568.2767.8668.263,230,380
11/10/201468.1368.1567.5667.972,650,410
11/7/201467.9068.0867.7268.013,771,020
11/6/201467.6468.1667.5568.1211,250,000
11/5/201467.8567.8767.1767.5510,753,400
11/4/201467.7467.8566.9367.284,944,640
11/3/201468.2668.2667.9868.1015,926,100
10/31/201468.3468.4167.9168.104,739,420
10/30/201466.8667.6465.0067.445,101,900
10/29/201467.2967.4366.6567.004,893,620
10/28/201466.7667.2266.5367.207,694,490
10/27/201466.2666.6366.0666.483,726,260
10/24/201466.2166.4065.8766.354,507,080
10/23/201466.2566.8666.1066.415,183,770
10/22/201466.2866.4465.4765.527,764,590
10/21/201465.1266.1665.0666.095,534,450
10/20/201463.7864.8963.7864.836,192,210
10/17/201463.7564.4863.6863.948,512,130
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center